629 lines
26 KiB
CSV
629 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241121,192600,31048694,542,542,542,542,3369
|
|
20241121,192500,31048694,542,542,542,542,0
|
|
20241121,192400,31048694,542,542,542,542,0
|
|
20241121,192300,31048694,542,542,542,542,0
|
|
20241121,192200,31048694,542,542,542,542,0
|
|
20241121,192100,31048694,542,542,542,542,0
|
|
20241121,192000,31048694,542,542,542,542,0
|
|
20241121,191900,31048694,542,542,542,542,0
|
|
20241121,191800,31048694,542,542,542,542,0
|
|
20241121,191700,31048694,542,542,542,542,0
|
|
20241121,191600,31048694,542,542,542,542,0
|
|
20241121,191500,31048694,542,542,542,542,0
|
|
20241121,191400,31048694,542,542,542,542,0
|
|
20241121,191300,31048694,542,542,542,542,0
|
|
20241121,191200,31048694,542,542,542,542,0
|
|
20241121,191100,31048694,542,542,542,542,0
|
|
20241121,191000,31048694,542,542,542,542,0
|
|
20241121,190900,31048694,542,542,542,542,0
|
|
20241121,190800,31048694,542,542,542,542,0
|
|
20241121,190700,31048694,542,542,542,542,0
|
|
20241121,190600,31048694,542,542,542,542,0
|
|
20241121,190500,31048694,542,542,542,542,0
|
|
20241121,190400,31048694,542,542,542,542,0
|
|
20241121,190300,31048694,542,542,542,542,0
|
|
20241121,190200,31048694,542,542,542,542,0
|
|
20241121,190100,31048694,542,542,542,542,0
|
|
20241121,190000,31048694,542,542,542,542,0
|
|
20241121,185900,31048694,542,542,542,542,0
|
|
20241121,185800,31048694,542,542,542,542,0
|
|
20241121,185700,31048694,542,542,542,542,0
|
|
20241121,185600,31048694,542,542,542,542,3369
|
|
20241121,185500,31048694,542,542,542,542,0
|
|
20241121,185400,31048694,542,542,542,542,0
|
|
20241121,185300,31048694,542,542,542,542,0
|
|
20241121,185200,31048694,542,542,542,542,0
|
|
20241121,185100,31048694,542,542,542,542,0
|
|
20241121,185000,31048694,542,542,542,542,0
|
|
20241121,184900,31048694,542,542,542,542,0
|
|
20241121,184800,31048694,542,542,542,542,0
|
|
20241121,184700,31048694,542,542,542,542,0
|
|
20241121,184600,31048694,542,542,542,542,0
|
|
20241121,184500,31048694,542,542,542,542,0
|
|
20241121,184400,31048694,542,542,542,542,0
|
|
20241121,184300,31048694,542,542,542,542,0
|
|
20241121,184200,31048694,542,542,542,542,0
|
|
20241121,184100,31048694,542,542,542,542,0
|
|
20241121,184000,31048694,542,542,542,542,0
|
|
20241121,183900,31048694,542,542,542,542,0
|
|
20241121,183800,31048694,542,542,542,542,0
|
|
20241121,183700,31048694,542,542,542,542,0
|
|
20241121,183600,31048694,542,542,542,542,0
|
|
20241121,183500,31048694,542,542,542,542,0
|
|
20241121,183400,31048694,542,542,542,542,0
|
|
20241121,183300,31048694,542,542,542,542,0
|
|
20241121,183200,31048694,542,542,542,542,0
|
|
20241121,183100,31048694,542,542,542,542,0
|
|
20241121,183000,31048694,542,542,542,542,0
|
|
20241121,182900,31048694,542,542,542,542,0
|
|
20241121,182800,31048694,542,542,542,542,0
|
|
20241121,182700,31048694,542,542,542,542,0
|
|
20241121,182600,31048694,542,542,542,542,3369
|
|
20241121,182500,31048694,542,542,542,542,0
|
|
20241121,182400,31048694,542,542,542,542,0
|
|
20241121,182300,31048694,542,542,542,542,0
|
|
20241121,182200,31048694,542,542,542,542,0
|
|
20241121,182100,31048694,542,542,542,542,0
|
|
20241121,182000,31048694,542,542,542,542,0
|
|
20241121,181900,31048694,542,542,542,542,0
|
|
20241121,181800,31048694,542,542,542,542,0
|
|
20241121,181700,31048694,542,542,542,542,0
|
|
20241121,181600,31048694,542,542,542,542,0
|
|
20241121,181500,31048694,542,542,542,542,0
|
|
20241121,181400,31048694,542,542,542,542,0
|
|
20241121,181300,31048694,542,542,542,542,0
|
|
20241121,181200,31048694,542,542,542,542,0
|
|
20241121,181100,31048694,542,542,542,542,0
|
|
20241121,181000,31048694,542,542,542,542,0
|
|
20241121,180900,31048694,542,542,542,542,0
|
|
20241121,180800,31048694,542,542,542,542,0
|
|
20241121,180700,31048694,542,542,542,542,0
|
|
20241121,180600,31048694,542,542,542,542,0
|
|
20241121,180500,31048694,542,542,542,542,0
|
|
20241121,180400,31048694,542,542,542,542,0
|
|
20241121,180300,31048694,542,542,542,542,0
|
|
20241121,180200,31048694,542,542,542,542,0
|
|
20241121,180100,31048694,542,542,542,542,0
|
|
20241121,180000,31048694,542,542,542,542,0
|
|
20241121,175900,31048694,542,542,542,542,0
|
|
20241121,175800,31048694,542,542,542,542,0
|
|
20241121,175700,31048694,542,542,542,542,0
|
|
20241121,175600,31048694,542,542,542,542,3369
|
|
20241121,175500,31048694,542,542,542,542,0
|
|
20241121,175400,31048694,542,542,542,542,0
|
|
20241121,175300,31048694,542,542,542,542,0
|
|
20241121,175200,31048694,542,542,542,542,0
|
|
20241121,175100,31048694,542,542,542,542,0
|
|
20241121,175000,31048694,542,542,542,542,0
|
|
20241121,174900,31048694,542,542,542,542,0
|
|
20241121,174800,31048694,542,542,542,542,0
|
|
20241121,174700,31048694,542,542,542,542,0
|
|
20241121,174600,31048694,542,542,542,542,0
|
|
20241121,174500,31048694,542,542,542,542,0
|
|
20241121,174400,31048694,542,542,542,542,0
|
|
20241121,174300,31048694,542,542,542,542,0
|
|
20241121,174200,31048694,542,542,542,542,0
|
|
20241121,174100,31048694,542,542,542,542,0
|
|
20241121,174000,31048694,542,542,542,542,0
|
|
20241121,173900,31048694,542,542,542,542,0
|
|
20241121,173800,31048694,542,542,542,542,0
|
|
20241121,173700,31048694,542,542,542,542,0
|
|
20241121,173600,31048694,542,542,542,542,0
|
|
20241121,173500,31048694,542,542,542,542,0
|
|
20241121,173400,31048694,542,542,542,542,0
|
|
20241121,173300,31048694,542,542,542,542,0
|
|
20241121,173200,31048694,542,542,542,542,0
|
|
20241121,173100,31048694,542,542,542,542,0
|
|
20241121,173000,31048694,542,542,542,542,0
|
|
20241121,172900,31048694,542,542,542,542,0
|
|
20241121,172800,31048694,542,542,542,542,0
|
|
20241121,172700,31048694,542,542,542,542,0
|
|
20241121,172600,31048694,542,542,542,542,3369
|
|
20241121,172500,31048694,542,542,542,542,0
|
|
20241121,172400,31048694,542,542,542,542,0
|
|
20241121,172300,31048694,542,542,542,542,0
|
|
20241121,172200,31048694,542,542,542,542,0
|
|
20241121,172100,31048694,542,542,542,542,0
|
|
20241121,172000,31048694,542,542,542,542,0
|
|
20241121,171900,31048694,542,542,542,542,0
|
|
20241121,171800,31048694,542,542,542,542,0
|
|
20241121,171700,31048694,542,542,542,542,0
|
|
20241121,171600,31048694,542,542,542,542,0
|
|
20241121,171500,31048694,542,542,542,542,0
|
|
20241121,171400,31048694,542,542,542,542,0
|
|
20241121,171300,31048694,542,542,542,542,0
|
|
20241121,171200,31048694,542,542,542,542,0
|
|
20241121,171100,31048694,542,542,542,542,0
|
|
20241121,171000,31048694,542,542,542,542,0
|
|
20241121,170900,31048694,542,542,542,542,0
|
|
20241121,170800,31048694,542,542,542,542,0
|
|
20241121,170700,31048694,542,542,542,542,0
|
|
20241121,170600,31048694,542,542,542,542,0
|
|
20241121,170500,31048694,542,542,542,542,0
|
|
20241121,170400,31048694,542,542,542,542,0
|
|
20241121,170300,31048694,542,542,542,542,0
|
|
20241121,170200,31048694,542,542,542,542,0
|
|
20241121,170100,31048694,542,542,542,542,0
|
|
20241121,170000,31048694,542,542,542,542,0
|
|
20241121,165900,31048694,542,542,542,542,0
|
|
20241121,165800,31048694,542,542,542,542,0
|
|
20241121,165700,31048694,542,542,542,542,0
|
|
20241121,165600,31048694,542,542,542,542,3369
|
|
20241121,165500,31048694,542,542,542,542,0
|
|
20241121,165400,31048694,542,542,542,542,0
|
|
20241121,165300,31048694,542,542,542,542,0
|
|
20241121,165200,31048694,542,542,542,542,0
|
|
20241121,165100,31048694,542,542,542,542,0
|
|
20241121,165000,31048694,542,542,542,542,0
|
|
20241121,164900,31048694,542,542,542,542,0
|
|
20241121,164800,31048694,542,542,542,542,0
|
|
20241121,164700,31048694,542,542,542,542,0
|
|
20241121,164600,31048694,542,542,542,542,0
|
|
20241121,164500,31048694,542,542,542,542,0
|
|
20241121,164400,31048694,542,542,542,542,0
|
|
20241121,164300,31048694,542,542,542,542,0
|
|
20241121,164200,31048694,542,542,542,542,0
|
|
20241121,164100,31048694,542,542,542,542,0
|
|
20241121,164000,31048694,542,542,542,542,0
|
|
20241121,163900,31048694,542,542,542,542,0
|
|
20241121,163800,31048694,542,542,542,542,0
|
|
20241121,163700,31048694,542,542,542,542,0
|
|
20241121,163600,31048694,542,542,542,542,0
|
|
20241121,163500,31048694,542,542,542,542,0
|
|
20241121,163400,31048694,542,542,542,542,0
|
|
20241121,163300,31048694,542,542,542,542,0
|
|
20241121,163200,31048694,542,542,542,542,0
|
|
20241121,163100,31048694,542,542,542,542,0
|
|
20241121,163000,31048694,542,542,542,542,0
|
|
20241121,162900,31048694,542,542,542,542,0
|
|
20241121,162800,31048694,542,542,542,542,0
|
|
20241121,162700,31048694,542,542,542,542,0
|
|
20241121,162600,31048694,542,542,542,542,3369
|
|
20241121,162500,31048694,542,542,542,542,0
|
|
20241121,162400,31048694,542,542,542,542,0
|
|
20241121,162300,31048694,542,542,542,542,0
|
|
20241121,162200,31048694,542,542,542,542,0
|
|
20241121,162100,31048694,542,542,542,542,0
|
|
20241121,162000,31048694,542,542,542,542,0
|
|
20241121,161900,31048694,542,542,542,542,0
|
|
20241121,161800,31048694,542,542,542,542,0
|
|
20241121,161700,31048694,542,542,542,542,0
|
|
20241121,161600,31048694,542,542,542,542,0
|
|
20241121,161500,31048694,542,542,542,542,0
|
|
20241121,161400,31048694,542,542,542,542,0
|
|
20241121,161300,31048694,542,542,542,542,0
|
|
20241121,161200,31048694,542,542,542,542,0
|
|
20241121,161100,31048694,542,542,542,542,0
|
|
20241121,161000,31048694,542,542,542,542,0
|
|
20241121,160900,31048694,542,542,542,542,0
|
|
20241121,160800,31048694,542,542,542,542,0
|
|
20241121,160700,31048694,542,542,542,542,0
|
|
20241121,160600,31048694,542,542,542,542,0
|
|
20241121,160500,31048694,542,542,542,542,0
|
|
20241121,160400,31048694,542,542,542,542,0
|
|
20241121,160300,31048694,542,542,542,542,0
|
|
20241121,160200,31048694,542,542,542,542,0
|
|
20241121,160100,31048694,542,542,542,542,0
|
|
20241121,160000,31048694,542,542,542,542,0
|
|
20241121,155900,31048694,542,542,542,542,0
|
|
20241121,155800,31048694,542,542,542,542,0
|
|
20241121,155700,31048694,542,542,542,542,0
|
|
20241121,155600,31048694,542,542,542,542,3369
|
|
20241121,155500,31048694,542,542,542,542,0
|
|
20241121,155400,31048694,542,542,542,542,0
|
|
20241121,155300,31048694,542,542,542,542,0
|
|
20241121,155200,31048694,542,542,542,542,0
|
|
20241121,155100,31048694,542,542,542,542,0
|
|
20241121,155000,31048694,542,542,542,542,0
|
|
20241121,154900,31048694,542,542,542,542,0
|
|
20241121,154800,31048694,542,542,542,542,0
|
|
20241121,154700,31048694,542,542,542,542,0
|
|
20241121,154600,31048694,542,542,542,542,0
|
|
20241121,154500,31048694,542,542,542,542,0
|
|
20241121,154400,31048694,542,542,542,542,0
|
|
20241121,154300,31048694,542,542,542,542,0
|
|
20241121,154200,31048694,542,542,542,542,0
|
|
20241121,154100,31048694,542,542,542,542,0
|
|
20241121,154000,31048694,542,542,542,542,0
|
|
20241121,153900,31048694,542,542,542,542,0
|
|
20241121,153800,31048694,542,542,542,542,0
|
|
20241121,153700,31048694,542,542,542,542,0
|
|
20241121,153600,31048694,542,542,542,542,0
|
|
20241121,153500,31048694,542,542,542,542,0
|
|
20241121,153400,31048694,542,542,542,542,0
|
|
20241121,153300,31048694,542,542,542,542,0
|
|
20241121,153200,31048694,542,542,542,542,0
|
|
20241121,153100,31048694,542,542,542,542,0
|
|
20241121,153000,31048694,542,542,542,542,3369
|
|
20241121,152900,29222696,544,544,544,544,0
|
|
20241121,152800,29222696,544,544,544,544,0
|
|
20241121,152700,29222696,544,544,544,544,0
|
|
20241121,152600,29222696,544,544,544,544,0
|
|
20241121,152500,29222696,544,544,544,544,0
|
|
20241121,152400,29222696,544,544,544,544,0
|
|
20241121,152300,29222696,544,544,544,544,0
|
|
20241121,152200,29222696,544,544,544,544,0
|
|
20241121,152100,29222696,544,544,544,544,0
|
|
20241121,152000,29222696,544,544,544,544,0
|
|
20241121,151900,29222696,544,544,544,544,0
|
|
20241121,151800,29222696,544,544,544,544,0
|
|
20241121,151700,29222696,544,544,544,544,0
|
|
20241121,151600,29222696,544,544,544,544,0
|
|
20241121,151500,29222696,544,544,544,544,3
|
|
20241121,151400,29221064,544,544,544,544,0
|
|
20241121,151300,29221064,544,543,544,543,2
|
|
20241121,151200,29219977,542,541,542,541,170
|
|
20241121,151100,29127922,541,541,541,541,0
|
|
20241121,151000,29127922,541,541,541,541,0
|
|
20241121,150900,29127922,541,541,541,541,0
|
|
20241121,150800,29127922,541,540,541,540,5
|
|
20241121,150700,29125221,541,541,541,541,0
|
|
20241121,150600,29125221,541,539,541,536,1847
|
|
20241121,150500,28133110,540,539,540,539,20
|
|
20241121,150400,28122327,540,539,540,538,15
|
|
20241121,150300,28114238,539,540,540,539,54
|
|
20241121,150200,28085111,541,544,544,541,24
|
|
20241121,150100,28072118,544,542,544,542,5
|
|
20241121,150000,28069402,546,546,546,546,0
|
|
20241121,145900,28069402,546,546,546,546,0
|
|
20241121,145800,28069402,546,546,546,546,1
|
|
20241121,145700,28068856,542,542,542,542,20
|
|
20241121,145600,28058016,548,548,548,548,0
|
|
20241121,145500,28058016,548,548,548,548,0
|
|
20241121,145400,28058016,548,548,548,548,0
|
|
20241121,145300,28058016,548,548,548,548,0
|
|
20241121,145200,28058016,548,548,548,548,0
|
|
20241121,145100,28058016,548,548,548,548,0
|
|
20241121,145000,28058016,548,547,548,542,6
|
|
20241121,144900,28054741,542,539,547,539,2005
|
|
20241121,144800,26974017,539,539,539,539,0
|
|
20241121,144700,26974017,539,539,539,539,500
|
|
20241121,144600,26704517,539,539,539,539,500
|
|
20241121,144500,26435017,539,539,539,539,430
|
|
20241121,144400,26203247,539,539,539,539,431
|
|
20241121,144300,25970938,539,539,539,539,1000
|
|
20241121,144200,25431938,540,540,540,540,570
|
|
20241121,144100,25124138,540,540,540,540,1452
|
|
20241121,144000,24340058,540,539,540,539,824
|
|
20241121,143900,23895226,539,540,540,539,369
|
|
20241121,143800,23696235,540,540,540,540,100
|
|
20241121,143700,23642235,540,540,540,540,104
|
|
20241121,143600,23586075,542,542,542,542,0
|
|
20241121,143500,23586075,542,542,542,542,40
|
|
20241121,143400,23564395,542,542,542,542,0
|
|
20241121,143300,23564395,542,543,543,541,329
|
|
20241121,143200,23386181,549,549,549,549,0
|
|
20241121,143100,23386181,549,549,549,549,0
|
|
20241121,143000,23386181,549,549,549,549,0
|
|
20241121,142900,23386181,549,549,549,549,0
|
|
20241121,142800,23386181,549,549,549,549,0
|
|
20241121,142700,23386181,549,549,549,549,0
|
|
20241121,142600,23386181,549,549,549,549,0
|
|
20241121,142500,23386181,549,549,549,549,0
|
|
20241121,142400,23386181,549,543,549,543,20
|
|
20241121,142300,23375229,541,540,541,540,250
|
|
20241121,142200,23240079,538,544,544,538,134
|
|
20241121,142100,23167763,545,545,545,545,14
|
|
20241121,142000,23160133,550,550,550,550,1
|
|
20241121,141900,23159583,546,551,551,546,13
|
|
20241121,141800,23152478,546,549,555,546,3410
|
|
20241121,141700,21282492,550,550,550,550,0
|
|
20241121,141600,21282492,550,544,550,544,1000
|
|
20241121,141500,20736705,544,544,544,544,1000
|
|
20241121,141400,20192705,544,541,544,541,2000
|
|
20241121,141300,19106143,541,538,541,538,202
|
|
20241121,141200,18997464,541,541,541,541,0
|
|
20241121,141100,18997464,541,541,541,541,0
|
|
20241121,141000,18997464,541,541,541,541,0
|
|
20241121,140900,18997464,541,541,541,541,0
|
|
20241121,140800,18997464,541,541,541,541,0
|
|
20241121,140700,18997464,541,541,541,541,0
|
|
20241121,140600,18997464,541,541,541,541,0
|
|
20241121,140500,18997464,541,541,541,541,0
|
|
20241121,140400,18997464,541,541,541,541,0
|
|
20241121,140300,18997464,541,541,541,541,0
|
|
20241121,140200,18997464,541,541,541,541,0
|
|
20241121,140100,18997464,541,541,541,541,0
|
|
20241121,140000,18997464,541,541,541,541,0
|
|
20241121,135900,18997464,541,541,541,541,0
|
|
20241121,135800,18997464,541,541,541,541,14
|
|
20241121,135700,18989890,541,541,541,541,39
|
|
20241121,135600,18968791,541,541,541,541,0
|
|
20241121,135500,18968791,541,541,541,541,0
|
|
20241121,135400,18968791,541,541,541,541,0
|
|
20241121,135300,18968791,541,538,541,538,679
|
|
20241121,135200,18603486,540,540,540,540,0
|
|
20241121,135100,18603486,540,540,540,540,0
|
|
20241121,135000,18603486,540,540,540,540,20
|
|
20241121,134900,18592686,540,540,540,540,2
|
|
20241121,134800,18591606,541,541,541,541,0
|
|
20241121,134700,18591606,541,541,541,541,0
|
|
20241121,134600,18591606,541,541,541,541,1
|
|
20241121,134500,18591065,538,539,539,538,500
|
|
20241121,134400,18321958,541,541,541,541,0
|
|
20241121,134300,18321958,541,541,541,541,0
|
|
20241121,134200,18321958,541,541,541,541,0
|
|
20241121,134100,18321958,541,541,541,541,0
|
|
20241121,134000,18321958,541,541,541,541,0
|
|
20241121,133900,18321958,541,541,541,541,1
|
|
20241121,133800,18321417,540,540,540,540,0
|
|
20241121,133700,18321417,540,540,540,540,0
|
|
20241121,133600,18321417,540,540,540,540,0
|
|
20241121,133500,18321417,540,540,540,540,0
|
|
20241121,133400,18321417,540,540,540,540,0
|
|
20241121,133300,18321417,540,540,540,540,0
|
|
20241121,133200,18321417,540,540,540,540,0
|
|
20241121,133100,18321417,540,540,540,540,2
|
|
20241121,133000,18320337,540,540,540,540,1
|
|
20241121,132900,18319797,541,541,541,541,0
|
|
20241121,132800,18319797,541,541,541,541,0
|
|
20241121,132700,18319797,541,541,541,541,20
|
|
20241121,132600,18308977,540,540,540,540,101
|
|
20241121,132500,18254437,541,541,541,541,0
|
|
20241121,132400,18254437,541,541,541,541,0
|
|
20241121,132300,18254437,541,541,541,541,1
|
|
20241121,132200,18253896,540,540,540,540,5
|
|
20241121,132100,18251196,542,542,542,542,0
|
|
20241121,132000,18251196,542,542,542,542,1
|
|
20241121,131900,18250654,539,539,539,539,0
|
|
20241121,131800,18250654,539,539,539,539,0
|
|
20241121,131700,18250654,539,539,539,539,0
|
|
20241121,131600,18250654,539,539,539,539,0
|
|
20241121,131500,18250654,539,539,539,539,0
|
|
20241121,131400,18250654,539,539,539,539,0
|
|
20241121,131300,18250654,539,539,539,539,241
|
|
20241121,131200,18120755,542,542,542,542,1
|
|
20241121,131100,18120213,542,538,542,538,322
|
|
20241121,131000,17946973,540,540,540,540,179
|
|
20241121,130900,17850313,538,539,539,538,360
|
|
20241121,130800,17656296,542,542,542,542,0
|
|
20241121,130700,17656296,542,542,542,542,0
|
|
20241121,130600,17656296,542,542,542,542,0
|
|
20241121,130500,17656296,542,542,542,542,0
|
|
20241121,130400,17656296,542,542,542,542,200
|
|
20241121,130300,17547896,542,542,542,542,0
|
|
20241121,130200,17547896,542,542,542,542,0
|
|
20241121,130100,17547896,542,542,542,542,0
|
|
20241121,130000,17547896,542,542,542,542,0
|
|
20241121,125900,17547896,542,542,542,542,0
|
|
20241121,125800,17547896,542,542,542,542,0
|
|
20241121,125700,17547896,542,542,542,542,0
|
|
20241121,125600,17547896,542,542,542,542,0
|
|
20241121,125500,17547896,542,542,542,542,0
|
|
20241121,125400,17547896,542,542,542,542,0
|
|
20241121,125300,17547896,542,542,542,542,0
|
|
20241121,125200,17547896,542,542,542,542,0
|
|
20241121,125100,17547896,542,542,542,542,0
|
|
20241121,125000,17547896,542,542,542,542,0
|
|
20241121,124900,17547896,542,542,542,542,0
|
|
20241121,124800,17547896,542,541,542,541,2
|
|
20241121,124700,17546813,539,539,539,539,1057
|
|
20241121,124600,16977090,538,538,538,538,1
|
|
20241121,124500,16976552,539,539,539,539,0
|
|
20241121,124400,16976552,539,539,539,539,0
|
|
20241121,124300,16976552,539,539,539,539,0
|
|
20241121,124200,16976552,539,539,539,539,0
|
|
20241121,124100,16976552,539,539,539,539,200
|
|
20241121,124000,16868752,539,539,539,539,0
|
|
20241121,123900,16868752,539,539,539,539,0
|
|
20241121,123800,16868752,539,539,539,539,1
|
|
20241121,123700,16868213,538,538,538,538,0
|
|
20241121,123600,16868213,538,538,538,538,0
|
|
20241121,123500,16868213,538,538,538,538,0
|
|
20241121,123400,16868213,538,538,538,538,1400
|
|
20241121,123300,16115013,538,538,538,538,0
|
|
20241121,123200,16115013,538,538,538,538,0
|
|
20241121,123100,16115013,538,538,538,538,0
|
|
20241121,123000,16115013,538,536,538,536,606
|
|
20241121,122900,15790190,537,538,538,537,97
|
|
20241121,122800,15738100,537,537,537,537,104
|
|
20241121,122700,15682252,538,538,538,538,2
|
|
20241121,122600,15681176,539,539,539,539,0
|
|
20241121,122500,15681176,539,537,539,537,235
|
|
20241121,122400,15554581,539,539,539,539,0
|
|
20241121,122300,15554581,539,539,539,539,17
|
|
20241121,122200,15545418,539,539,539,539,1
|
|
20241121,122100,15544879,537,537,537,537,219
|
|
20241121,122000,15427276,539,539,539,539,200
|
|
20241121,121900,15319476,539,538,539,538,101
|
|
20241121,121800,15265137,537,537,537,537,9
|
|
20241121,121700,15260304,537,539,539,537,5
|
|
20241121,121600,15257611,539,539,539,539,0
|
|
20241121,121500,15257611,539,539,539,539,0
|
|
20241121,121400,15257611,539,539,539,539,0
|
|
20241121,121300,15257611,539,539,539,539,0
|
|
20241121,121200,15257611,539,539,539,539,0
|
|
20241121,121100,15257611,539,539,539,539,200
|
|
20241121,121000,15149811,539,539,539,539,0
|
|
20241121,120900,15149811,539,539,539,539,300
|
|
20241121,120800,14988111,539,539,539,539,0
|
|
20241121,120700,14988111,539,539,539,539,0
|
|
20241121,120600,14988111,539,539,539,539,200
|
|
20241121,120500,14880311,539,539,539,539,0
|
|
20241121,120400,14880311,539,539,539,539,0
|
|
20241121,120300,14880311,539,539,539,539,0
|
|
20241121,120200,14880311,539,539,539,539,0
|
|
20241121,120100,14880311,539,537,539,537,303
|
|
20241121,120000,14717594,539,539,539,539,0
|
|
20241121,115900,14717594,539,539,539,539,0
|
|
20241121,115800,14717594,539,539,539,539,0
|
|
20241121,115700,14717594,539,539,539,539,0
|
|
20241121,115600,14717594,539,539,539,539,0
|
|
20241121,115500,14717594,539,539,539,539,0
|
|
20241121,115400,14717594,539,539,539,539,0
|
|
20241121,115300,14717594,539,539,539,539,0
|
|
20241121,115200,14717594,539,539,539,539,0
|
|
20241121,115100,14717594,539,539,539,539,0
|
|
20241121,115000,14717594,539,539,539,539,0
|
|
20241121,114900,14717594,539,539,539,539,0
|
|
20241121,114800,14717594,539,539,539,539,0
|
|
20241121,114700,14717594,539,539,539,539,1
|
|
20241121,114600,14717055,538,538,538,538,100
|
|
20241121,114500,14663255,539,539,539,539,0
|
|
20241121,114400,14663255,539,539,539,539,0
|
|
20241121,114300,14663255,539,539,539,539,0
|
|
20241121,114200,14663255,539,539,539,539,0
|
|
20241121,114100,14663255,539,539,539,539,0
|
|
20241121,114000,14663255,539,539,539,539,0
|
|
20241121,113900,14663255,539,539,539,539,20
|
|
20241121,113800,14652475,539,539,539,539,0
|
|
20241121,113700,14652475,539,539,539,539,0
|
|
20241121,113600,14652475,539,539,539,539,0
|
|
20241121,113500,14652475,539,539,539,539,0
|
|
20241121,113400,14652475,539,539,539,539,0
|
|
20241121,113300,14652475,539,539,539,539,0
|
|
20241121,113200,14652475,539,539,539,539,0
|
|
20241121,113100,14652475,539,539,539,539,0
|
|
20241121,113000,14652475,539,539,539,539,0
|
|
20241121,112900,14652475,539,539,539,539,0
|
|
20241121,112800,14652475,539,539,539,539,2
|
|
20241121,112700,14651397,539,539,539,539,0
|
|
20241121,112600,14651397,539,539,539,539,0
|
|
20241121,112500,14651397,539,539,539,539,0
|
|
20241121,112400,14651397,539,539,539,539,0
|
|
20241121,112300,14651397,539,539,539,539,0
|
|
20241121,112200,14651397,539,539,539,539,0
|
|
20241121,112100,14651397,539,539,539,539,0
|
|
20241121,112000,14651397,539,539,539,539,1
|
|
20241121,111900,14650858,537,537,537,537,0
|
|
20241121,111800,14650858,537,537,537,537,0
|
|
20241121,111700,14650858,537,537,537,537,4840
|
|
20241121,111600,12051778,538,538,538,538,0
|
|
20241121,111500,12051778,538,538,538,538,0
|
|
20241121,111400,12051778,538,538,538,538,130
|
|
20241121,111300,11981838,539,539,539,539,0
|
|
20241121,111200,11981838,539,539,539,539,1
|
|
20241121,111100,11981299,538,538,538,538,1400
|
|
20241121,111000,11228099,538,539,539,538,2200
|
|
20241121,110900,10042499,539,539,539,539,0
|
|
20241121,110800,10042499,539,539,539,539,0
|
|
20241121,110700,10042499,539,539,539,539,0
|
|
20241121,110600,10042499,539,539,539,539,0
|
|
20241121,110500,10042499,539,539,539,539,0
|
|
20241121,110400,10042499,539,539,539,539,0
|
|
20241121,110300,10042499,539,539,539,539,0
|
|
20241121,110200,10042499,539,539,539,539,0
|
|
20241121,110100,10042499,539,539,539,539,22
|
|
20241121,110000,10030641,538,538,538,538,0
|
|
20241121,105900,10030641,538,538,538,538,103
|
|
20241121,105800,9975227,539,539,539,539,0
|
|
20241121,105700,9975227,539,539,539,539,0
|
|
20241121,105600,9975227,539,539,539,539,0
|
|
20241121,105500,9975227,539,539,539,539,0
|
|
20241121,105400,9975227,539,539,539,539,0
|
|
20241121,105300,9975227,539,539,539,539,0
|
|
20241121,105200,9975227,539,539,539,539,0
|
|
20241121,105100,9975227,539,539,539,539,0
|
|
20241121,105000,9975227,539,539,539,539,0
|
|
20241121,104900,9975227,539,539,539,539,0
|
|
20241121,104800,9975227,539,539,539,539,0
|
|
20241121,104700,9975227,539,539,539,539,0
|
|
20241121,104600,9975227,539,539,539,539,0
|
|
20241121,104500,9975227,539,539,539,539,2
|
|
20241121,104400,9974149,539,539,539,539,0
|
|
20241121,104300,9974149,539,539,539,539,0
|
|
20241121,104200,9974149,539,539,539,539,1
|
|
20241121,104100,9973610,538,538,538,538,474
|
|
20241121,104000,9718598,539,539,539,539,0
|
|
20241121,103900,9718598,539,539,539,539,0
|
|
20241121,103800,9718598,539,539,539,539,0
|
|
20241121,103700,9718598,539,539,539,539,0
|
|
20241121,103600,9718598,539,539,539,539,0
|
|
20241121,103500,9718598,539,539,539,539,0
|
|
20241121,103400,9718598,539,539,539,539,0
|
|
20241121,103300,9718598,539,539,539,539,0
|
|
20241121,103200,9718598,539,539,539,539,0
|
|
20241121,103100,9718598,539,539,539,539,0
|
|
20241121,103000,9718598,539,539,539,539,0
|
|
20241121,102900,9718598,539,539,539,539,0
|
|
20241121,102800,9718598,539,539,539,539,136
|
|
20241121,102700,9645294,539,539,539,539,50
|
|
20241121,102600,9618344,539,539,539,539,50
|
|
20241121,102500,9591394,540,540,540,540,0
|
|
20241121,102400,9591394,540,540,540,540,0
|
|
20241121,102300,9591394,540,540,540,540,0
|
|
20241121,102200,9591394,540,540,540,540,0
|
|
20241121,102100,9591394,540,540,540,540,0
|
|
20241121,102000,9591394,540,540,540,540,4
|
|
20241121,101900,9589234,540,540,540,540,100
|
|
20241121,101800,9535234,540,540,540,540,0
|
|
20241121,101700,9535234,540,540,540,540,0
|
|
20241121,101600,9535234,540,540,540,540,1
|
|
20241121,101500,9534694,538,538,538,538,130
|
|
20241121,101400,9464754,539,539,539,539,200
|
|
20241121,101300,9356954,539,538,539,538,10
|
|
20241121,101200,9351573,538,538,538,538,0
|
|
20241121,101100,9351573,538,538,538,538,0
|
|
20241121,101000,9351573,538,538,538,538,0
|
|
20241121,100900,9351573,538,538,538,538,0
|
|
20241121,100800,9351573,538,538,538,538,0
|
|
20241121,100700,9351573,538,536,538,536,24
|
|
20241121,100600,9338705,537,537,537,537,0
|
|
20241121,100500,9338705,537,537,537,537,2
|
|
20241121,100400,9337631,538,538,538,538,0
|
|
20241121,100300,9337631,538,538,538,538,0
|
|
20241121,100200,9337631,538,538,538,538,39
|
|
20241121,100100,9316649,538,538,538,538,1
|
|
20241121,100000,9316111,539,539,539,539,10
|
|
20241121,095900,9310721,538,538,538,538,0
|
|
20241121,095800,9310721,538,538,538,538,0
|
|
20241121,095700,9310721,538,538,538,538,0
|
|
20241121,095600,9310721,538,538,538,538,0
|
|
20241121,095500,9310721,538,538,538,538,293
|
|
20241121,095400,9153087,540,540,540,540,0
|
|
20241121,095300,9153087,540,540,540,540,0
|
|
20241121,095200,9153087,540,540,540,540,0
|
|
20241121,095100,9153087,540,540,540,540,0
|
|
20241121,095000,9153087,540,540,540,540,0
|
|
20241121,094900,9153087,540,537,540,537,218
|
|
20241121,094800,9035807,537,537,537,537,0
|
|
20241121,094700,9035807,537,537,537,537,198
|
|
20241121,094600,8929481,537,537,537,537,100
|
|
20241121,094500,8875781,539,539,539,539,0
|
|
20241121,094400,8875781,539,539,539,539,0
|
|
20241121,094300,8875781,539,539,539,539,2
|
|
20241121,094200,8874703,538,540,540,538,205
|
|
20241121,094100,8764373,541,541,541,541,0
|
|
20241121,094000,8764373,541,541,541,541,10
|
|
20241121,093900,8758963,538,538,538,538,185
|
|
20241121,093800,8659433,538,538,538,538,60
|
|
20241121,093700,8627153,543,543,543,543,0
|
|
20241121,093600,8627153,543,542,543,542,2
|
|
20241121,093500,8626068,543,543,543,543,0
|
|
20241121,093400,8626068,543,543,543,543,0
|
|
20241121,093300,8626068,543,543,543,543,0
|
|
20241121,093200,8626068,543,542,543,542,2
|
|
20241121,093100,8624983,543,543,543,543,0
|
|
20241121,093000,8624983,543,543,543,543,0
|
|
20241121,092900,8624983,543,539,543,539,202
|
|
20241121,092800,8515501,544,544,544,544,0
|
|
20241121,092700,8515501,544,543,544,543,2
|
|
20241121,092600,8514414,544,544,544,544,0
|
|
20241121,092500,8514414,544,544,544,544,0
|
|
20241121,092400,8514414,544,544,544,544,0
|
|
20241121,092300,8514414,544,543,544,543,3000
|
|
20241121,092200,6882415,544,542,544,542,3000
|
|
20241121,092100,5252721,542,539,542,539,7073
|
|
20241121,092000,1432785,540,540,540,540,1
|
|
20241121,091900,1432245,539,539,539,539,1327
|
|
20241121,091800,716992,539,539,539,539,20
|
|
20241121,091700,706212,539,539,539,539,0
|
|
20241121,091600,706212,539,539,539,539,0
|
|
20241121,091500,706212,539,539,539,539,0
|
|
20241121,091400,706212,539,539,539,539,1
|
|
20241121,091300,705673,538,538,538,538,0
|
|
20241121,091200,705673,538,538,538,538,0
|
|
20241121,091100,705673,538,538,538,538,1
|
|
20241121,091000,705135,537,537,537,537,0
|
|
20241121,090900,705135,537,537,537,537,0
|
|
20241121,090800,705135,537,536,537,536,5
|
|
20241121,090700,702454,536,536,536,536,1
|
|
20241121,090600,701918,538,538,538,537,16
|
|
20241121,090500,693324,537,537,537,537,0
|
|
20241121,090400,693324,537,537,537,537,0
|
|
20241121,090300,693324,537,537,537,537,114
|
|
20241121,090200,632106,535,536,536,535,637
|
|
20241121,090100,291310,539,537,539,537,490
|
|
20241121,090000,28178,539,542,542,539,52
|